Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,82 | 42,12 | 39,12 | 39,30 | -6,38% | 1.112.765,00 |
| 14.10.2025 | 41,56 | 42,42 | 41,03 | 41,98 | 1,01% | 844.878,00 |
| 13.10.2025 | 43,41 | 43,80 | 41,51 | 41,56 | -4,24% | 672.199,00 |
| 10.10.2025 | 43,67 | 44,60 | 43,07 | 43,40 | -0,64% | 630.469,00 |
| 09.10.2025 | 44,75 | 44,76 | 43,67 | 43,68 | -2,08% | 928.028,00 |
| 08.10.2025 | 44,01 | 45,16 | 43,38 | 44,61 | 1,78% | 1.003.564,00 |
| 07.10.2025 | 42,11 | 43,88 | 42,08 | 43,83 | 4,63% | 930.459,00 |
| 06.10.2025 | 42,22 | 42,94 | 41,42 | 41,89 | 1,65% | 870.186,00 |
| 02.10.2025 | 40,79 | 41,64 | 39,94 | 41,21 | 1,35% | 1.104.130,00 |
| 01.10.2025 | 39,43 | 40,92 | 37,69 | 40,66 | -1,19% | 1.684.938,00 |
| 30.09.2025 | 42,02 | 42,14 | 40,96 | 41,15 | -1,87% | 1.099.244,00 |
| 29.09.2025 | 42,13 | 42,54 | 41,22 | 41,94 | -0,86% | 971.596,00 |
| 26.09.2025 | 41,86 | 43,13 | 41,75 | 42,30 | 3,52% | 1.080.711,00 |
| 25.09.2025 | 41,59 | 41,90 | 39,94 | 40,86 | -2,48% | 1.433.881,00 |
| 24.09.2025 | 43,50 | 43,82 | 41,66 | 41,90 | -3,74% | 1.053.375,00 |
| 23.09.2025 | 44,20 | 44,45 | 43,36 | 43,53 | -1,80% | 647.219,00 |
| 22.09.2025 | 44,34 | 44,66 | 43,96 | 44,33 | -0,18% | 931.154,00 |
| 19.09.2025 | 45,92 | 46,12 | 43,94 | 44,41 | -3,81% | 1.480.329,00 |
| 18.09.2025 | 45,98 | 46,31 | 45,07 | 46,17 | 3,06% | 1.049.428,00 |
| 17.09.2025 | 46,94 | 46,94 | 44,60 | 44,80 | -4,78% | 1.026.362,00 |
| 16.09.2025 | 47,58 | 47,58 | 46,31 | 47,05 | -0,02% | 817.736,00 |
| 15.09.2025 | 48,92 | 49,04 | 47,03 | 47,06 | -3,09% | 632.935,00 |
| 12.09.2025 | 48,14 | 48,75 | 47,62 | 48,56 | 0,17% | 707.106,00 |
| 11.09.2025 | 47,19 | 48,70 | 46,89 | 48,48 | 2,92% | 675.090,00 |
| 10.09.2025 | 47,40 | 48,21 | 46,57 | 47,11 | -0,64% | 945.343,00 |
| 09.09.2025 | 47,12 | 47,75 | 46,35 | 47,41 | 0,34% | 1.269.207,00 |
| 08.09.2025 | 51,08 | 51,93 | 47,03 | 47,25 | -7,57% | 2.544.312,00 |
| 05.09.2025 | 51,67 | 51,90 | 50,74 | 51,12 | -0,93% | 556.220,00 |
| 04.09.2025 | 49,52 | 51,67 | 49,00 | 51,60 | 4,73% | 1.459.785,00 |
| 03.09.2025 | 51,75 | 52,26 | 48,94 | 49,27 | -5,07% | 1.160.545,00 |
| 02.09.2025 | 50,99 | 52,79 | 50,37 | 51,90 | 1,59% | 1.332.458,00 |
| 29.08.2025 | 51,46 | 51,58 | 50,27 | 51,09 | -0,56% | 953.141,00 |
| 28.08.2025 | 52,47 | 52,71 | 50,78 | 51,38 | -1,97% | 856.499,00 |
| 27.08.2025 | 51,82 | 53,13 | 51,02 | 52,41 | 2,30% | 1.179.762,00 |
| 26.08.2025 | 51,53 | 51,93 | 50,75 | 51,23 | -0,91% | 1.128.306,00 |
| 25.08.2025 | 50,71 | 52,63 | 50,32 | 51,70 | 1,49% | 1.038.407,00 |
| 22.08.2025 | 49,94 | 51,55 | 49,22 | 50,94 | 1,49% | 880.778,00 |
| 21.08.2025 | 49,97 | 50,69 | 49,07 | 50,19 | 0,80% | 1.192.056,00 |
| 20.08.2025 | 48,52 | 49,92 | 47,61 | 49,79 | 2,49% | 1.652.217,00 |
| 19.08.2025 | 49,65 | 50,50 | 48,54 | 48,58 | -1,66% | 1.498.576,00 |
| 18.08.2025 | 47,75 | 49,48 | 47,55 | 49,40 | 3,46% | 824.290,00 |
| 15.08.2025 | 47,79 | 47,92 | 47,02 | 47,75 | 0,00% | 846.038,00 |
| 14.08.2025 | 47,46 | 48,26 | 46,22 | 47,75 | 0,02% | 933.433,00 |
| 13.08.2025 | 46,03 | 47,85 | 45,27 | 47,74 | 3,31% | 1.097.433,00 |
| 12.08.2025 | 46,31 | 46,35 | 44,72 | 46,21 | 0,13% | 1.191.235,00 |
| 11.08.2025 | 45,45 | 46,40 | 44,09 | 46,15 | 1,47% | 1.643.414,00 |
| 08.08.2025 | 44,73 | 46,21 | 43,82 | 45,48 | 3,69% | 2.163.266,00 |
| 07.08.2025 | 38,52 | 44,37 | 38,41 | 43,86 | 17,59% | 3.060.050,00 |
| 06.08.2025 | 36,30 | 37,92 | 35,40 | 37,30 | 2,53% | 1.251.948,00 |
| 05.08.2025 | 36,27 | 36,71 | 35,94 | 36,38 | 0,19% | 763.603,00 |
| 04.08.2025 | 36,03 | 36,65 | 35,71 | 36,31 | 2,95% | 493.476,00 |
| 01.08.2025 | 37,00 | 37,00 | 35,25 | 35,27 | -5,19% | 640.925,00 |
| 31.07.2025 | 37,42 | 37,74 | 36,66 | 37,20 | -0,96% | 824.611,00 |
| 30.07.2025 | 37,45 | 37,73 | 36,61 | 37,56 | 1,40% | 1.316.095,00 |
| 29.07.2025 | 36,22 | 37,10 | 35,59 | 37,04 | 2,07% | 736.394,00 |
| 28.07.2025 | 36,38 | 36,83 | 35,82 | 36,29 | -0,25% | 954.496,00 |
| 25.07.2025 | 36,56 | 36,93 | 35,34 | 36,38 | -0,11% | 637.376,00 |
| 24.07.2025 | 39,48 | 39,48 | 35,80 | 36,42 | -7,82% | 1.112.954,00 |
| 23.07.2025 | 38,32 | 41,42 | 38,32 | 39,51 | 5,22% | 1.735.421,00 |
| 22.07.2025 | 36,92 | 38,18 | 36,80 | 37,55 | 1,73% | 653.991,00 |
| 21.07.2025 | 37,71 | 38,09 | 36,86 | 36,91 | -1,31% | 653.993,00 |
| 18.07.2025 | 37,67 | 37,93 | 37,03 | 37,40 | 0,13% | 350.188,00 |
| 17.07.2025 | 36,80 | 37,45 | 36,57 | 37,35 | 1,49% | 478.006,00 |
| 16.07.2025 | 38,02 | 38,06 | 36,73 | 36,80 | -2,62% | 540.214,00 |
| 15.07.2025 | 38,34 | 38,69 | 37,32 | 37,79 | -1,10% | 819.089,00 |
| 14.07.2025 | 38,32 | 39,17 | 38,09 | 38,21 | 0,10% | 426.083,00 |
| 11.07.2025 | 38,97 | 39,48 | 37,92 | 38,17 | -1,90% | 457.399,00 |
| 10.07.2025 | 39,03 | 40,11 | 38,82 | 38,91 | -0,64% | 473.304,00 |
| 09.07.2025 | 39,15 | 39,68 | 38,05 | 39,16 | 0,28% | 725.188,00 |
| 08.07.2025 | 38,54 | 39,09 | 37,56 | 39,05 | 1,96% | 977.179,00 |
| 07.07.2025 | 38,68 | 39,04 | 37,85 | 38,30 | -1,57% | 658.176,00 |
| 03.07.2025 | 39,70 | 39,95 | 38,84 | 38,91 | -1,59% | 385.797,00 |
| 02.07.2025 | 39,53 | 39,64 | 38,41 | 39,54 | 0,30% | 748.670,00 |
| 01.07.2025 | 38,46 | 39,66 | 37,97 | 39,42 | 2,34% | 779.445,00 |
| 30.06.2025 | 38,81 | 39,06 | 37,63 | 38,52 | -0,80% | 853.303,00 |
| 27.06.2025 | 37,36 | 39,13 | 37,29 | 38,83 | 3,93% | 1.508.869,00 |
| 26.06.2025 | 37,94 | 38,70 | 37,02 | 37,36 | -0,53% | 792.194,00 |
| 25.06.2025 | 37,00 | 37,65 | 36,39 | 37,56 | 1,62% | 660.603,00 |
| 24.06.2025 | 36,26 | 36,98 | 35,54 | 36,96 | 2,38% | 764.435,00 |
| 23.06.2025 | 36,04 | 36,71 | 35,30 | 36,10 | -0,36% | 584.042,00 |
| 20.06.2025 | 36,06 | 36,89 | 35,86 | 36,23 | 1,34% | 1.382.866,00 |
| 18.06.2025 | 34,21 | 36,60 | 34,16 | 35,75 | 4,17% | 1.426.310,00 |
| 17.06.2025 | 31,94 | 35,43 | 31,89 | 34,32 | 6,55% | 1.367.914,00 |
| 16.06.2025 | 31,65 | 32,79 | 31,65 | 32,21 | 1,77% | 673.730,00 |
| 13.06.2025 | 31,52 | 32,12 | 30,96 | 31,65 | -1,68% | 637.516,00 |
| 12.06.2025 | 31,93 | 32,45 | 31,59 | 32,19 | 0,19% | 561.370,00 |
| 11.06.2025 | 32,85 | 32,97 | 31,80 | 32,13 | -1,59% | 552.129,00 |
| 10.06.2025 | 31,58 | 32,97 | 31,58 | 32,65 | 3,59% | 601.058,00 |
| 09.06.2025 | 30,90 | 31,87 | 30,60 | 31,52 | 2,07% | 913.568,00 |
| 06.06.2025 | 30,90 | 31,16 | 30,43 | 30,88 | 1,18% | 822.513,00 |
| 05.06.2025 | 30,60 | 30,78 | 29,99 | 30,52 | -0,55% | 610.725,00 |
| 04.06.2025 | 31,20 | 31,41 | 30,53 | 30,69 | -1,95% | 688.820,00 |
| 03.06.2025 | 31,63 | 31,69 | 31,00 | 31,30 | -0,51% | 1.097.355,00 |
| 02.06.2025 | 31,70 | 31,90 | 30,93 | 31,46 | -1,19% | 1.502.165,00 |
| 30.05.2025 | 32,04 | 32,55 | 31,72 | 31,84 | -0,34% | 984.589,00 |
| 29.05.2025 | 31,96 | 32,16 | 31,40 | 31,95 | 0,53% | 433.392,00 |
| 28.05.2025 | 33,15 | 33,15 | 31,53 | 31,78 | -4,10% | 826.210,00 |
| 27.05.2025 | 33,60 | 33,86 | 33,08 | 33,14 | -0,27% | 602.260,00 |
| 23.05.2025 | 34,01 | 34,15 | 32,58 | 33,23 | -3,23% | 715.951,00 |
| 22.05.2025 | 34,11 | 34,76 | 33,54 | 34,34 | 0,56% | 828.367,00 |